Preço de exercício:3350.00
Opções de comprapara21 de maio de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521C03350000 | 2021-05-14 3:59PM EDT | 2021-05-21 | 5.40 | 5.05 | 5.70 | +1.05 | +24.14% | 2,203 | 2,075 | 24.84% |
| AMZN210528C03350000 | 2021-05-14 3:56PM EDT | 2021-05-28 | 15.50 | 14.40 | 15.70 | +3.68 | +31.13% | 271 | 914 | 23.68% |
| AMZN210604C03350000 | 2021-05-14 3:34PM EDT | 2021-06-04 | 24.10 | 22.20 | 24.60 | +4.13 | +20.68% | 74 | 226 | 23.04% |
| AMZN210611C03350000 | 2021-05-14 3:53PM EDT | 2021-06-11 | 35.33 | 33.25 | 35.60 | +4.08 | +13.06% | 17 | 47 | 23.66% |
| AMZN210618C03350000 | 2021-05-14 3:59PM EDT | 2021-06-18 | 44.50 | 43.20 | 45.15 | +6.14 | +16.01% | 668 | 1,983 | 23.88% |
| AMZN210625C03350000 | 2021-05-14 2:27PM EDT | 2021-06-25 | 50.97 | 53.40 | 55.65 | +4.39 | +9.42% | 11 | 24 | 24.46% |
| AMZN210716C03350000 | 2021-05-14 3:29PM EDT | 2021-07-16 | 79.45 | 79.00 | 81.10 | +7.15 | +9.89% | 110 | 545 | 25.04% |
| AMZN210820C03350000 | 2021-05-14 3:43PM EDT | 2021-08-20 | 126.03 | 126.60 | 129.75 | +10.13 | +8.74% | 30 | 567 | 27.61% |
| AMZN210917C03350000 | 2021-05-14 3:01PM EDT | 2021-09-17 | 151.32 | 149.70 | 152.95 | +13.55 | +9.84% | 4 | 145 | 27.45% |
| AMZN211015C03350000 | 2021-05-13 1:03PM EDT | 2021-10-15 | 153.84 | 168.50 | 179.10 | 0.00 | - | 21 | 209 | 27.98% |
| AMZN211119C03350000 | 2021-05-14 1:51PM EDT | 2021-11-19 | 205.29 | 207.25 | 215.05 | +7.29 | +3.68% | 4 | 69 | 29.16% |
| AMZN211217C03350000 | 2021-05-10 3:58PM EDT | 2021-12-17 | 224.90 | 223.40 | 235.20 | +18.55 | +8.99% | 3 | 72 | 29.25% |
| AMZN220121C03350000 | 2021-05-14 3:41PM EDT | 2022-01-21 | 248.35 | 247.05 | 254.00 | +28.30 | +12.86% | 228 | 797 | 28.89% |
| AMZN220318C03350000 | 2021-05-10 10:45AM EDT | 2022-03-18 | 292.05 | 281.45 | 294.90 | 0.00 | - | 4 | 274 | 29.59% |
| AMZN220617C03350000 | 2021-05-14 9:36AM EDT | 2022-06-17 | 331.10 | 332.25 | 344.95 | +30.09 | +10.00% | 6 | 118 | 29.72% |
| AMZN230120C03350000 | 2021-05-13 12:59PM EDT | 2023-01-20 | 407.31 | 429.00 | 441.10 | 0.00 | - | 2 | 405 | 29.68% |
| AMZN230616C03350000 | 2021-05-12 3:14PM EDT | 2023-06-16 | 472.20 | 504.00 | 521.00 | 0.00 | - | 2 | 36 | 30.99% |
Opções de vendapara21 de maio de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210521P03350000 | 2021-05-14 3:35PM EDT | 2021-05-21 | 129.05 | 129.20 | 137.05 | -63.98 | -33.15% | 487 | 691 | 29.54% |
| AMZN210528P03350000 | 2021-05-14 2:49PM EDT | 2021-05-28 | 143.93 | 132.50 | 145.65 | -57.42 | -28.52% | 21 | 954 | 25.32% |
| AMZN210604P03350000 | 2021-05-14 2:00PM EDT | 2021-06-04 | 153.49 | 145.10 | 152.95 | -58.64 | -27.64% | 12 | 480 | 23.58% |
| AMZN210611P03350000 | 2021-05-14 2:29PM EDT | 2021-06-11 | 169.21 | 156.95 | 166.50 | -48.11 | -22.14% | 1 | 31 | 24.93% |
| AMZN210618P03350000 | 2021-05-14 2:53PM EDT | 2021-06-18 | 169.65 | 166.60 | 171.95 | -49.93 | -22.74% | 8 | 1,337 | 23.81% |
| AMZN210716P03350000 | 2021-05-14 3:55PM EDT | 2021-07-16 | 201.10 | 201.15 | 206.25 | -56.90 | -22.05% | 10 | 325 | 24.66% |
| AMZN210820P03350000 | 2021-05-14 3:34PM EDT | 2021-08-20 | 251.98 | 241.55 | 257.10 | -46.50 | -15.58% | 6 | 473 | 27.66% |
| AMZN210917P03350000 | 2021-05-14 10:15AM EDT | 2021-09-17 | 284.77 | 269.85 | 278.60 | -1.96 | -0.68% | 1 | 186 | 27.27% |
| AMZN211015P03350000 | 2021-05-06 3:55PM EDT | 2021-10-15 | 262.20 | 287.30 | 298.10 | 0.00 | - | 3 | 37 | 27.02% |
| AMZN211119P03350000 | 2021-05-14 9:36AM EDT | 2021-11-19 | 343.65 | 319.30 | 330.85 | +83.89 | +32.30% | 1 | 37 | 27.95% |
| AMZN211217P03350000 | 2021-05-12 1:25PM EDT | 2021-12-17 | 398.45 | 336.10 | 347.65 | 0.00 | - | 4 | 47 | 27.78% |
| AMZN220121P03350000 | 2021-05-14 10:12AM EDT | 2022-01-21 | 376.55 | 356.10 | 370.25 | -19.70 | -4.97% | 3 | 297 | 27.90% |
| AMZN220318P03350000 | 2021-05-14 9:30AM EDT | 2022-03-18 | 420.87 | 391.05 | 405.20 | -11.06 | -2.56% | 2 | 110 | 28.19% |
| AMZN220617P03350000 | 2021-05-12 2:33PM EDT | 2022-06-17 | 445.55 | 435.80 | 448.60 | -31.95 | -6.69% | 1 | 45 | 28.00% |
| AMZN230120P03350000 | 2021-05-07 3:38PM EDT | 2023-01-20 | 511.73 | 520.00 | 533.20 | 0.00 | - | 3 | 44 | 27.61% |
| AMZN230616P03350000 | 2021-05-12 10:04AM EDT | 2023-06-16 | 610.10 | 585.00 | 603.00 | 0.00 | - | 1 | 2 | 28.58% |
© 2021 Verizon Media. Todos os direitos reservados.
